Cotação atual, histórico e gráfico do papel: BDIF11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BDIF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/05/2022	1,42%	1,34	95,75	95,35	94,71	95,80	1M	200
19/05/2022	-1,06%	-1,01	94,41	95,61	94,26	95,61	1M	1.780
18/05/2022	-0,02%	-0,02	95,42	95,44	95,14	95,80	603K	1.171
17/05/2022	0,45%	0,43	95,44	95,79	95,20	95,80	1M	1.193
16/05/2022	-0,41%	-0,39	95,01	94,50	94,50	95,80	679K	596
13/05/2022	-0,54%	-0,52	95,40	96,58	95,40	96,59	1M	561
12/05/2022	2,02%	1,90	95,92	94,75	94,22	96,00	878K	832
11/05/2022	0,23%	0,22	94,02	93,90	93,76	94,86	1M	860
10/05/2022	-0,70%	-0,66	93,80	94,15	93,75	94,47	1M	2.506
09/05/2022	0,73%	0,68	94,46	93,78	93,75	94,46	967K	1.354
06/05/2022	0,88%	0,82	93,78	93,00	92,57	94,50	2M	296

05/05/2022	-0,84%	-0,79	92,96	93,74	92,05	93,94	3M	2.577
04/05/2022	0,81%	0,75	93,75	93,67	93,50	93,99	2M	397
03/05/2022	0,15%	0,14	93,00	93,15	92,80	93,85	2M	1.344
02/05/2022	-1,46%	-1,38	92,86	93,77	92,80	94,00	1M	892
29/04/2022	1,20%	1,12	94,24	93,95	93,17	94,24	512K	275
28/04/2022	0,06%	0,06	93,12	93,10	92,81	93,12	2M	231
27/04/2022	-0,04%	-0,04	93,06	93,11	93,05	93,84	1M	268
26/04/2022	-0,61%	-0,57	93,10	93,72	93,00	94,34	835K	274
25/04/2022	-0,35%	-0,33	93,67	94,33	93,67	94,33	608K	170
22/04/2022	-0,48%	-0,45	94,00	94,50	93,50	94,70	668K	163
20/04/2022	-0,57%	-0,54	94,45	94,99	94,10	94,99	642K	132
19/04/2022	0,86%	0,81	94,99	94,29	94,17	95,01	369K	109
18/04/2022	-0,85%	-0,81	94,18	94,18	93,93	94,95	1M	674
14/04/2022	-0,13%	-0,12	94,99	95,60	94,85	96,00	2M	1.558
13/04/2022	0,12%	0,11	95,11	95,11	95,10	95,39	801K	186
12/04/2022	0,53%	0,50	95,00	94,80	94,80	95,92	1M	496
11/04/2022	-1,05%	-1,00	94,50	95,06	94,50	95,91	895K	320
08/04/2022	-0,12%	-0,11	95,50	95,50	95,00	95,56	463K	311
07/04/2022	0,80%	0,76	95,61	95,00	94,80	95,61	528K	156
06/04/2022	0,16%	0,15	94,85	95,48	94,80	95,66	703K	808
05/04/2022	-0,73%	-0,70	94,70	95,89	94,68	95,89	710K	323
04/04/2022	0,00%	0,00	95,40	95,10	95,00	95,90	435K	124
01/04/2022	1,01%	0,95	95,40	93,88	93,88	95,64	665K	205
31/03/2022	1,54%	1,43	94,45	93,94	93,54	94,55	889K	2.474
30/03/2022	0,42%	0,39	93,02	92,79	92,57	94,09	676K	207
29/03/2022	-0,60%	-0,56	92,63	92,98	92,50	93,30	527K	266
28/03/2022	0,51%	0,47	93,19	92,72	92,52	93,27	527K	279
25/03/2022	0,14%	0,13	92,72	92,74	92,18	92,74	247K	169
24/03/2022	0,44%	0,41	92,59	93,33	91,01	93,33	1M	1.256
23/03/2022	-0,14%	-0,13	92,18	92,49	92,00	92,94	749K	512
22/03/2022	0,04%	0,04	92,31	93,38	92,31	93,38	428K	146
21/03/2022	-0,50%	-0,46	92,27	92,70	92,15	93,20	716K	99
18/03/2022	0,16%	0,15	92,73	92,68	92,19	92,73	291K	73
17/03/2022	0,10%	0,09	92,58	91,70	91,70	92,58	582K	81
16/03/2022	1,46%	1,33	92,49	91,26	91,04	92,49	1M	287
15/03/2022	-0,49%	-0,45	91,16	91,49	89,51	92,14	1M	202
14/03/2022	-0,42%	-0,39	91,61	92,00	91,40	92,00	593K	353
11/03/2022	0,11%	0,10	92,00	92,00	91,79	92,00	508K	510
10/03/2022	0,03%	0,03	91,90	91,90	91,35	92,00	1M	488
09/03/2022	0,01%	0,01	91,87	92,00	91,28	92,00	1M	981
08/03/2022	-0,58%	-0,54	91,86	92,39	91,86	92,40	589K	459
07/03/2022	0,05%	0,05	92,40	92,29	92,00	92,40	793K	289
04/03/2022	0,22%	0,20	92,35	92,15	91,93	92,36	257K	258
03/03/2022	0,05%	0,05	92,15	92,10	91,74	92,20	443K	617
02/03/2022	-0,32%	-0,30	92,10	92,39	92,07	92,40	485K	467
25/02/2022	0,72%	0,66	92,40	91,96	91,96	92,40	1M	4.135
24/02/2022	-0,55%	-0,51	91,74	91,96	91,17	91,96	461K	129
23/02/2022	1,31%	1,19	92,25	92,15	91,11	92,31	328K	135
22/02/2022	-1,38%	-1,27	91,06	92,10	91,06	92,40	2M	443
21/02/2022	0,09%	0,08	92,33	93,41	92,00	93,41	1M	534
18/02/2022	-1,16%	-1,08	92,25	93,49	92,25	93,49	909K	187
17/02/2022	1,01%	0,93	93,33	92,85	92,40	93,33	768K	226
16/02/2022	-0,65%	-0,60	92,40	93,15	92,05	93,15	538K	246
15/02/2022	-1,06%	-1,00	93,00	93,55	92,79	93,75	404K	97
14/02/2022	0,01%	0,01	94,00	93,81	93,70	94,15	831K	680
11/02/2022	0,01%	0,01	93,99	94,07	93,61	94,07	666K	462
10/02/2022	0,32%	0,30	93,98	94,15	93,50	94,15	569K	124
09/02/2022	-0,53%	-0,50	93,68	94,52	93,66	94,53	588K	515
08/02/2022	-0,86%	-0,82	94,18	95,09	93,65	95,09	646K	196
07/02/2022	0,32%	0,30	95,00	94,68	94,11	95,14	343K	79
04/02/2022	-0,09%	-0,09	94,70	94,51	93,87	94,72	909K	633
03/02/2022	0,10%	0,09	94,79	94,70	93,51	94,83	1M	151
02/02/2022	-0,56%	-0,53	94,70	95,11	94,50	95,28	604K	559
01/02/2022	1,22%	1,15	95,23	94,11	94,10	95,25	537K	248
31/01/2022	-1,77%	-1,70	94,08	95,78	93,86	95,94	950K	371
28/01/2022	0,00%	0,00	95,78	95,76	95,05	95,78	462K	287
27/01/2022	1,12%	1,06	95,78	94,76	94,76	96,00	522K	1.147
26/01/2022	0,34%	0,32	94,72	94,98	94,40	96,00	776K	328
25/01/2022	-1,55%	-1,49	94,40	96,31	94,33	96,31	1M	144
24/01/2022	-0,05%	-0,05	95,89	95,97	94,50	96,00	1M	218
21/01/2022	1,47%	1,39	95,94	95,43	94,20	96,28	738K	1.490
20/01/2022	0,10%	0,09	94,55	94,10	94,10	96,49	824K	1.561
19/01/2022	-1,14%	-1,09	94,46	95,57	94,43	96,73	542K	555
18/01/2022	0,05%	0,05	95,55	95,55	94,90	95,55	434K	54
17/01/2022	-0,25%	-0,24	95,50	95,06	94,90	95,74	368K	188
14/01/2022	1,80%	1,69	95,74	93,94	93,94	95,75	247K	82
13/01/2022	-1,52%	-1,45	94,05	95,50	93,75	95,68	739K	685
12/01/2022	1,08%	1,02	95,50	94,43	93,90	95,77	399K	634
11/01/2022	1,36%	1,27	94,48	94,33	93,72	95,88	642K	1.357
10/01/2022	-1,63%	-1,54	93,21	96,08	93,19	96,08	630K	1.779
07/01/2022	-1,48%	-1,42	94,75	96,16	94,65	96,18	377K	1.252
06/01/2022	1,64%	1,55	96,17	94,62	94,62	96,29	337K	699
05/01/2022	-0,45%	-0,43	94,62	96,20	94,60	96,20	167K	117
04/01/2022	0,47%	0,44	95,05	96,30	94,65	96,30	230K	705
03/01/2022	-1,40%	-1,34	94,61	96,31	94,61	96,31	514K	276
30/12/2021	-0,38%	-0,37	95,95	96,29	95,95	96,32	175K	881
29/12/2021	1,14%	1,09	96,32	95,51	95,23	96,69	588K	1.525
28/12/2021	-0,80%	-0,77	95,23	96,15	95,23	97,00	370K	848
27/12/2021	-0,16%	-0,15	96,00	96,13	94,61	96,14	363K	813
23/12/2021	0,68%	0,65	96,15	95,85	94,80	96,80	264K	315
22/12/2021	-1,00%	-0,96	95,50	96,46	95,50	96,95	646K	91
21/12/2021	1,22%	1,16	96,46	94,90	94,20	96,50	961K	660
20/12/2021	0,08%	0,08	95,30	95,19	94,51	95,30	769K	397
17/12/2021	-0,29%	-0,28	95,22	95,39	93,25	95,39	279K	34
16/12/2021	0,91%	0,86	95,50	94,64	93,15	96,00	757K	902
15/12/2021	2,75%	2,53	94,64	91,99	91,99	94,99	385K	97
14/12/2021	-1,58%	-1,48	92,11	93,00	92,11	93,56	497K	179
13/12/2021	0,29%	0,27	93,59	93,15	91,53	93,59	631K	85
10/12/2021	4,84%	4,31	93,32	90,01	90,01	93,32	630K	161
09/12/2021	-3,14%	-2,89	89,01	92,00	88,51	92,06	599K	183
08/12/2021	0,53%	0,48	91,90	92,67	91,50	92,99	313K	104
07/12/2021	1,50%	1,35	91,42	90,07	90,02	93,13	284K	55
06/12/2021	0,63%	0,56	90,07	89,99	89,98	92,00	424K	188
03/12/2021	-0,44%	-0,40	89,51	89,92	88,90	89,96	175K	310
02/12/2021	0,68%	0,61	89,91	88,50	87,81	89,98	1M	555
01/12/2021	0,33%	0,29	89,30	89,50	86,03	89,51	841K	507
30/11/2021	-1,65%	-1,49	89,01	90,50	88,50	90,89	1M	398
29/11/2021	0,56%	0,50	90,50	91,38	90,00	91,38	363K	92
26/11/2021	-0,77%	-0,70	90,00	90,72	89,30	91,48	512K	74
25/11/2021	-0,82%	-0,75	90,70	91,55	90,31	91,55	499K	265
24/11/2021	0,10%	0,09	91,45	91,36	90,75	93,18	961K	400
23/11/2021	-0,10%	-0,09	91,36	92,00	91,36	92,00	654K	197
22/11/2021	0,33%	0,30	91,45	91,15	91,15	93,40	512K	347
19/11/2021	0,03%	0,03	91,15	92,50	91,15	92,90	687K	425
18/11/2021	-0,59%	-0,54	91,12	92,00	91,12	93,20	117K	25
17/11/2021	-0,37%	-0,34	91,66	92,50	91,20	93,78	1M	278
16/11/2021	-0,54%	-0,50	92,00	92,50	91,00	92,50	719K	85
12/11/2021	-0,54%	-0,50	92,50	92,99	91,79	94,45	992K	167
11/11/2021	0,00%	0,00	93,00	92,99	91,85	93,87	816K	399
10/11/2021	0,43%	0,40	93,00	93,00	92,00	93,00	661K	133
09/11/2021	-0,02%	-0,02	92,60	92,56	91,95	93,80	1M	1.154
08/11/2021	-1,27%	-1,19	92,62	93,85	92,53	94,45	924K	185
05/11/2021	-	-	93,81	94,70	93,80	94,70	523K	319

Date,Open,High,Low,Close,Volume
20-May-22,95.35,95.80,94.71,95.75,1202133
19-May-22,95.61,95.61,94.26,94.41,1198359
18-May-22,95.44,95.80,95.14,95.42,602656
17-May-22,95.79,95.80,95.20,95.44,1265136
16-May-22,94.50,95.80,94.50,95.01,679395
13-May-22,96.58,96.59,95.40,95.40,1067356
12-May-22,94.75,96.00,94.22,95.92,878377
11-May-22,93.90,94.86,93.76,94.02,1300381
10-May-22,94.15,94.47,93.75,93.80,1387495
09-May-22,93.78,94.46,93.75,94.46,966838
06-May-22,93.00,94.50,92.57,93.78,1746930
05-May-22,93.74,93.94,92.05,92.96,3439414
04-May-22,93.67,93.99,93.50,93.75,1615850
03-May-22,93.15,93.85,92.80,93.00,1527544
02-May-22,93.77,94.00,92.80,92.86,1424300
29-Apr-22,93.95,94.24,93.17,94.24,512133
28-Apr-22,93.10,93.12,92.81,93.12,2018696
27-Apr-22,93.11,93.84,93.05,93.06,1402483
26-Apr-22,93.72,94.34,93.00,93.10,834863
25-Apr-22,94.33,94.33,93.67,93.67,608391
22-Apr-22,94.50,94.70,93.50,94.00,667689
20-Apr-22,94.99,94.99,94.10,94.45,642353
19-Apr-22,94.29,95.01,94.17,94.99,369374
18-Apr-22,94.18,94.95,93.93,94.18,1360586
14-Apr-22,95.60,96.00,94.85,94.99,2208395
13-Apr-22,95.11,95.39,95.10,95.11,800978
12-Apr-22,94.80,95.92,94.80,95.00,1311094
11-Apr-22,95.06,95.91,94.50,94.50,895402
08-Apr-22,95.50,95.56,95.00,95.50,462829
07-Apr-22,95.00,95.61,94.80,95.61,527938
06-Apr-22,95.48,95.66,94.80,94.85,702552
05-Apr-22,95.89,95.89,94.68,94.70,710150
04-Apr-22,95.10,95.90,95.00,95.40,434570
01-Apr-22,93.88,95.64,93.88,95.40,665226
31-Mar-22,93.94,94.55,93.54,94.45,889048
30-Mar-22,92.79,94.09,92.57,93.02,676376
29-Mar-22,92.98,93.30,92.50,92.63,527174
28-Mar-22,92.72,93.27,92.52,93.19,527373
25-Mar-22,92.74,92.74,92.18,92.72,247336
24-Mar-22,93.33,93.33,91.01,92.59,1424369
23-Mar-22,92.49,92.94,92.00,92.18,748559
22-Mar-22,93.38,93.38,92.31,92.31,428469
21-Mar-22,92.70,93.20,92.15,92.27,716282
18-Mar-22,92.68,92.73,92.19,92.73,290967
17-Mar-22,91.70,92.58,91.70,92.58,582382
16-Mar-22,91.26,92.49,91.04,92.49,1082654
15-Mar-22,91.49,92.14,89.51,91.16,1036136
14-Mar-22,92.00,92.00,91.40,91.61,592503
11-Mar-22,92.00,92.00,91.79,92.00,507896
10-Mar-22,91.90,92.00,91.35,91.90,1068772
09-Mar-22,92.00,92.00,91.28,91.87,1462532
08-Mar-22,92.39,92.40,91.86,91.86,589375
07-Mar-22,92.29,92.40,92.00,92.40,793483
04-Mar-22,92.15,92.36,91.93,92.35,257403
03-Mar-22,92.10,92.20,91.74,92.15,442561
02-Mar-22,92.39,92.40,92.07,92.10,485153
25-Feb-22,91.96,92.40,91.96,92.40,1055676
24-Feb-22,91.96,91.96,91.17,91.74,460558
23-Feb-22,92.15,92.31,91.11,92.25,328349
22-Feb-22,92.10,92.40,91.06,91.06,2096022
21-Feb-22,93.41,93.41,92.00,92.33,1101436
18-Feb-22,93.49,93.49,92.25,92.25,909247
17-Feb-22,92.85,93.33,92.40,93.33,768384
16-Feb-22,93.15,93.15,92.05,92.40,538074
15-Feb-22,93.55,93.75,92.79,93.00,403708
14-Feb-22,93.81,94.15,93.70,94.00,831169
11-Feb-22,94.07,94.07,93.61,93.99,666359
10-Feb-22,94.15,94.15,93.50,93.98,568986
09-Feb-22,94.52,94.53,93.66,93.68,588291
08-Feb-22,95.09,95.09,93.65,94.18,645537
07-Feb-22,94.68,95.14,94.11,95.00,342664
04-Feb-22,94.51,94.72,93.87,94.70,908739
03-Feb-22,94.70,94.83,93.51,94.79,1038942
02-Feb-22,95.11,95.28,94.50,94.70,603969
01-Feb-22,94.11,95.25,94.10,95.23,537493
31-Jan-22,95.78,95.94,93.86,94.08,950158
28-Jan-22,95.76,95.78,95.05,95.78,461633
27-Jan-22,94.76,96.00,94.76,95.78,521948
26-Jan-22,94.98,96.00,94.40,94.72,775637
25-Jan-22,96.31,96.31,94.33,94.40,1145921
24-Jan-22,95.97,96.00,94.50,95.89,1008000
21-Jan-22,95.43,96.28,94.20,95.94,738028
20-Jan-22,94.10,96.49,94.10,94.55,824430
19-Jan-22,95.57,96.73,94.43,94.46,541688
18-Jan-22,95.55,95.55,94.90,95.55,434488
17-Jan-22,95.06,95.74,94.90,95.50,368499
14-Jan-22,93.94,95.75,93.94,95.74,246558
13-Jan-22,95.50,95.68,93.75,94.05,738522
12-Jan-22,94.43,95.77,93.90,95.50,398937
11-Jan-22,94.33,95.88,93.72,94.48,642073
10-Jan-22,96.08,96.08,93.19,93.21,630108
07-Jan-22,96.16,96.18,94.65,94.75,377389
06-Jan-22,94.62,96.29,94.62,96.17,336722
05-Jan-22,96.20,96.20,94.60,94.62,166820
04-Jan-22,96.30,96.30,94.65,95.05,229978
03-Jan-22,96.31,96.31,94.61,94.61,513530
30-Dec-21,96.29,96.32,95.95,95.95,174981
29-Dec-21,95.51,96.69,95.23,96.32,587656
28-Dec-21,96.15,97.00,95.23,95.23,370104
27-Dec-21,96.13,96.14,94.61,96.00,362977
23-Dec-21,95.85,96.80,94.80,96.15,263509
22-Dec-21,96.46,96.95,95.50,95.50,646218
21-Dec-21,94.90,96.50,94.20,96.46,961055
20-Dec-21,95.19,95.30,94.51,95.30,768969
17-Dec-21,95.39,95.39,93.25,95.22,279041
16-Dec-21,94.64,96.00,93.15,95.50,756775
15-Dec-21,91.99,94.99,91.99,94.64,384837
14-Dec-21,93.00,93.56,92.11,92.11,497223
13-Dec-21,93.15,93.59,91.53,93.59,630896
10-Dec-21,90.01,93.32,90.01,93.32,630264
09-Dec-21,92.00,92.06,88.51,89.01,599118
08-Dec-21,92.67,92.99,91.50,91.90,313228
07-Dec-21,90.07,93.13,90.02,91.42,284319
06-Dec-21,89.99,92.00,89.98,90.07,423988
03-Dec-21,89.92,89.96,88.90,89.51,175088
02-Dec-21,88.50,89.98,87.81,89.91,1014110
01-Dec-21,89.50,89.51,86.03,89.30,840746
30-Nov-21,90.50,90.89,88.50,89.01,1181851
29-Nov-21,91.38,91.38,90.00,90.50,363103
26-Nov-21,90.72,91.48,89.30,90.00,512463
25-Nov-21,91.55,91.55,90.31,90.70,498775
24-Nov-21,91.36,93.18,90.75,91.45,960629
23-Nov-21,92.00,92.00,91.36,91.36,653834
22-Nov-21,91.15,93.40,91.15,91.45,511829
19-Nov-21,92.50,92.90,91.15,91.15,687105
18-Nov-21,92.00,93.20,91.12,91.12,117150
17-Nov-21,92.50,93.78,91.20,91.66,1180345
16-Nov-21,92.50,92.50,91.00,92.00,719051
12-Nov-21,92.99,94.45,91.79,92.50,991860
11-Nov-21,92.99,93.87,91.85,93.00,815713
10-Nov-21,93.00,93.00,92.00,93.00,660733
09-Nov-21,92.56,93.80,91.95,92.60,1042786
08-Nov-21,93.85,94.45,92.53,92.62,923614
05-Nov-21,94.70,94.70,93.80,93.81,523063

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BDIF11

cotações, gráficos e mais...